Meridian Mining UK Societas (OP: MRRDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 12, 2024 | 0.3300 | 0 | +0.08(+29.41%) | |||
| Aug 08, 2024 | 0.2550 | 0 | -0.02(-5.56%) | |||
| Aug 07, 2024 | 0.2750 | 0.3859 | 0.2700 | 0.2700 | 31,147 | -0.01(-3.57%) |
| Aug 06, 2024 | 0.2750 | 0.2800 | 0.2691 | 0.2800 | 8,500 | +0.00(+0.00%) |
| Aug 02, 2024 | 0.2800 | 0 | -0.01(-5.08%) | |||
| Aug 01, 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 20,500 | -0.01(-1.67%) |
| Jul 31, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,500 | +0.00(+0.00%) |
| Jul 29, 2024 | 0.3000 | 1,500 | -0.01(-3.23%) | |||
| Jul 25, 2024 | 0.3100 | 1,500 | -0.01(-1.59%) | |||
| Jul 24, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 16,000 | -0.02(-4.55%) |
| Jul 22, 2024 | 0.3300 | 1,500 | +0.00(+0.00%) | |||
| Jul 19, 2024 | 0.3300 | 0.3300 | 0.3108 | 0.3300 | 26,500 | -0.01(-3.79%) |
| Jul 16, 2024 | 0.3430 | 0 | +0.00(+0.00%) | |||
| Jul 11, 2024 | 0.3430 | 0 | +0.03(+8.99%) | |||
| Jul 08, 2024 | 0.3147 | 0 | -0.00(-0.10%) | |||
| Jul 03, 2024 | 0.3150 | 0 | +0.01(+1.61%) | |||
| Jun 28, 2024 | 0.3100 | 0 | +0.01(+4.03%) | |||
| Jun 27, 2024 | 0.3150 | 0.3150 | 0.2980 | 0.2980 | 10,335 | -0.02(-4.79%) |
| Jun 26, 2024 | 0.3101 | 0.3190 | 0.3100 | 0.3130 | 64,016 | +0.00(+0.64%) |
| Jun 25, 2024 | 0.3300 | 0.3300 | 0.3110 | 0.3110 | 18,950 | -0.02(-5.76%) |
| Jun 21, 2024 | 0.3300 | 0 | -0.01(-2.94%) | |||
| Jun 20, 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 28,700 | +0.02(+4.62%) |
| Jun 18, 2024 | 0.3280 | 0.3280 | 0.3199 | 0.3250 | 36,000 | -0.00(-1.22%) |
| Jun 17, 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 300 | -0.02(-5.19%) |
| Jun 14, 2024 | 0.3470 | 0.3470 | 0.3390 | 0.3470 | 29,605 | +0.00(+0.58%) |
| Jun 13, 2024 | 0.3540 | 0.3540 | 0.3350 | 0.3450 | 87,500 | -0.03(-7.01%) |
| Jun 12, 2024 | 0.3779 | 0.3779 | 0.3710 | 0.3710 | 1,000 | -0.02(-4.87%) |
| Jun 10, 2024 | 0.3900 | 0 | -0.00(-0.59%) | |||
| Jun 06, 2024 | 0.3923 | 0 | +0.03(+8.07%) | |||
| Jun 05, 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 1,200 | -0.00(-0.41%) |
| Jun 04, 2024 | 0.3676 | 0.3676 | 0.3630 | 0.3645 | 16,100 | -0.03(-7.95%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
